| 2024 |
| 04/26 | 1,292 | 1,302 | 1,263 | 1,271 | -1.32% | 94,100 | 264億3551万 | +0.32% |
| 04/25 | 1,295 | 1,300 | 1,280 | 1,288 | +0.23% | 14,900 | 267億8909万 | +1.58% |
| 04/24 | 1,299 | 1,300 | 1,280 | 1,285 | -0.31% | 19,200 | 267億2669万 | +1.34% |
| 04/23 | 1,271 | 1,297 | 1,271 | 1,289 | +1.9% | 23,600 | 268億989万 | +1.74% |
| 04/22 | 1,277 | 1,286 | 1,253 | 1,265 | +0.32% | 23,100 | 263億1071万 | +0.08% |
| 04/19 | 1,296 | 1,298 | 1,245 | 1,261 | -2.85% | 31,100 | 262億2752万 | -0.16% |
| 04/18 | 1,280 | 1,302 | 1,270 | 1,298 | +2.29% | 19,500 | 269億9708万 | +2.85% |
| 04/17 | 1,285 | 1,285 | 1,258 | 1,269 | -1.17% | 18,000 | 263億9391万 | +0.79% |
| 04/16 | 1,310 | 1,313 | 1,274 | 1,284 | -1.98% | 19,700 | 267億590万 | +2.07% |
| 04/15 | 1,296 | 1,318 | 1,295 | 1,310 | +1.16% | 16,600 | 272億4667万 | +4.3% |
| 04/12 | 1,335 | 1,336 | 1,284 | 1,295 | -2.34% | 30,600 | 269億3468万 | +3.19% |
| 04/11 | 1,310 | 1,334 | 1,300 | 1,326 | +1.3% | 31,300 | 275億7945万 | +5.66% |
| 04/10 | 1,280 | 1,323 | 1,280 | 1,309 | +2.27% | 28,200 | 272億2587万 | +4.39% |
| 04/09 | 1,270 | 1,280 | 1,256 | 1,280 | +0.79% | 20,000 | 266億2270万 | +2.07% |
| 04/08 | 1,227 | 1,270 | 1,224 | 1,270 | +4.18% | 33,300 | 264億1471万 | +1.2% |
| 04/05 | 1,197 | 1,220 | 1,196 | 1,219 | +1.92% | 26,100 | 253億5396万 | -3.02% |
| 04/04 | 1,218 | 1,219 | 1,176 | 1,196 | -1.89% | 48,900 | 248億7558万 | -5.23% |
| 04/03 | 1,210 | 1,229 | 1,205 | 1,219 | +0.49% | 19,900 | 253億5396万 | -3.86% |
| 04/02 | 1,230 | 1,237 | 1,206 | 1,213 | -1.22% | 25,100 | 252億2917万 | -4.64% |
| 04/01 | 1,254 | 1,254 | 1,228 | 1,228 | -0.41% | 22,900 | 255億4115万 | -3.76% |
| 03/29 | 1,251 | 1,253 | 1,226 | 1,233 | -1.44% | 29,200 | 256億4515万 | -3.45% |
| 03/28 | 1,277 | 1,277 | 1,243 | 1,251 | -2.49% | 28,600 | 260億1953万 | -2.19% |
| 03/27 | 1,285 | 1,288 | 1,275 | 1,283 | +0.55% | 17,400 | 266億8510万 | +0.23% |
| 03/26 | 1,266 | 1,286 | 1,265 | 1,276 | +0.79% | 13,400 | 265億3950万 | -0.23% |
| 03/25 | 1,287 | 1,287 | 1,262 | 1,266 | -1.78% | 23,200 | 263億3151万 | -1.02% |
| 03/22 | 1,291 | 1,291 | 1,276 | 1,289 | +0.62% | 9,000 | 268億989万 | +0.86% |
| 03/21 | 1,261 | 1,282 | 1,253 | 1,281 | +1.99% | 23,800 | 266億4350万 | +0.39% |
| 03/19 | 1,237 | 1,256 | 1,228 | 1,256 | +1.7% | 18,700 | 261億2352万 | -1.49% |
| 03/18 | 1,231 | 1,247 | 1,231 | 1,235 | +0.57% | 17,800 | 256億8675万 | -2.99% |
| 03/15 | 1,225 | 1,236 | 1,218 | 1,228 | +0.16% | 15,200 | 255億4115万 | -3.61% |
| 03/14 | 1,239 | 1,239 | 1,212 | 1,226 | -0.24% | 12,000 | 254億9955万 | -3.84% |
| 03/13 | 1,257 | 1,257 | 1,212 | 1,229 | -1.05% | 39,200 | 255億6195万 | -3.68% |
| 03/12 | 1,245 | 1,245 | 1,217 | 1,242 | -0.4% | 24,500 | 258億3234万 | -2.74% |
| 03/11 | 1,254 | 1,277 | 1,239 | 1,247 | -2.88% | 43,700 | 259億3633万 | -2.43% |
| 03/08 | 1,255 | 1,286 | 1,231 | 1,284 | -0.08% | 26,900 | 267億590万 | +0.39% |
| 03/07 | 1,309 | 1,309 | 1,259 | 1,285 | -1% | 28,800 | 267億2669万 | +0.47% |
| 03/06 | 1,310 | 1,310 | 1,283 | 1,298 | -0.92% | 19,900 | 269億9708万 | +1.41% |
| 03/05 | 1,311 | 1,315 | 1,291 | 1,310 | -0.08% | 24,800 | 272億4667万 | +2.34% |
| 03/04 | 1,335 | 1,339 | 1,311 | 1,311 | -0.53% | 17,700 | 272億6747万 | +2.42% |
| 03/01 | （IR情報）13:00 組織変更及び人事異動に関するお知らせ |
| 03/01 | 1,354 | 1,366 | 1,317 | 1,318 | -2.01% | 16,700 | 274億1306万 | +2.89% |
| 02/29 | 1,344 | 1,355 | 1,339 | 1,345 | +0.07% | 19,900 | 279億7463万 | +5.08% |
| 02/28 | 1,329 | 1,344 | 1,328 | 1,344 | +1.05% | 15,800 | 279億5383万 | +5.16% |
| 02/27 | 1,302 | 1,335 | 1,301 | 1,330 | +2.47% | 21,600 | 276億6265万 | +4.23% |
| 02/26 | 1,267 | 1,308 | 1,267 | 1,298 | +2.53% | 28,700 | 269億9708万 | +1.88% |
| 02/22 | 1,287 | 1,287 | 1,265 | 1,266 | -0.78% | 13,800 | 263億3151万 | -0.63% |
| 02/21 | 1,274 | 1,285 | 1,268 | 1,276 | +0.63% | 12,800 | 265億3950万 | +0.16% |
| 02/20 | 1,286 | 1,286 | 1,264 | 1,268 | -0.78% | 12,800 | 263億7311万 | -0.55% |
| 02/19 | 1,268 | 1,284 | 1,260 | 1,278 | +1.43% | 23,100 | 265億8110万 | +0.08% |
| 02/16 | 1,245 | 1,271 | 1,245 | 1,260 | +1.2% | 18,400 | 262億672万 | -1.41% |
| 02/15 | （IR情報）13:00 全従業員を対象とした譲渡制限付株式(RS)の付与について |
| 02/15 | 1,256 | 1,258 | 1,242 | 1,245 | +0.08% | 14,800 | 258億9474万 | -2.66% |
| 02/14 | 1,251 | 1,265 | 1,240 | 1,244 | 0% | 12,000 | 258億7394万 | -2.81% |
| 02/13 | 1,226 | 1,250 | 1,221 | 1,244 | +1.88% | 26,000 | 258億7394万 | -2.96% |
| 02/09 | 1,231 | 1,248 | 1,221 | 1,221 | -1.85% | 22,600 | 253億9556万 | -4.76% |
| 02/08 | 1,242 | 1,256 | 1,218 | 1,244 | -0.8% | 25,400 | 258億7394万 | -3.12% |
| 02/07 | 1,246 | 1,254 | 1,240 | 1,254 | +0.48% | 13,700 | 260億8193万 | -2.34% |
| 02/06 | 1,275 | 1,275 | 1,248 | 1,248 | -2.19% | 21,900 | 259億5713万 | -2.8% |
| 02/05 | 1,250 | 1,277 | 1,240 | 1,276 | +2.57% | 26,200 | 265億3950万 | -0.62% |
| 02/02 | 1,272 | 1,276 | 1,239 | 1,244 | -2.2% | 33,500 | 258億7394万 | -3.04% |
| 02/01 | 1,294 | 1,294 | 1,250 | 1,272 | -1.7% | 31,500 | 264億5631万 | -0.93% |
| 01/31 | （IR情報）13:00 プライム市場上場維持基準への適合に関するお知らせ |
| 01/31 | （IR情報）13:00 2024年3月期第3四半期決算短信[日本基準](非連結) |
| 01/31 | 1,318 | 1,318 | 1,286 | 1,294 | -0.99% | 28,800 | 269億1389万 | +0.94% |
| 01/30 | 1,313 | 1,322 | 1,304 | 1,307 | -0.61% | 74,000 | 271億8427万 | +2.19% |
| 01/29 | 1,309 | 1,330 | 1,309 | 1,315 | +0.46% | 14,700 | 273億5066万 | +3.14% |
| 01/26 | 1,319 | 1,330 | 1,304 | 1,309 | -0.83% | 15,700 | 272億2587万 | +2.99% |
| 01/25 | 1,296 | 1,323 | 1,296 | 1,320 | +1.85% | 12,200 | 274億5466万 | +4.43% |
| 01/24 | 1,308 | 1,341 | 1,283 | 1,296 | 0% | 27,500 | 269億5548万 | +3.1% |
| 01/23 | 1,312 | 1,318 | 1,296 | 1,296 | -0.38% | 13,000 | 269億5548万 | +3.6% |
| 01/22 | 1,291 | 1,311 | 1,291 | 1,301 | +1.25% | 19,400 | 270億5948万 | +4.25% |
| 01/19 | 1,300 | 1,300 | 1,280 | 1,285 | -0.62% | 12,400 | 267億2669万 | +3.3% |
| 01/18 | 1,272 | 1,299 | 1,268 | 1,293 | +1.65% | 12,000 | 268億9309万 | +4.19% |
| 01/17 | 1,300 | 1,305 | 1,272 | 1,272 | -2.08% | 18,600 | 264億5631万 | +2.91% |
| 01/16 | 1,318 | 1,320 | 1,295 | 1,299 | -1.44% | 25,200 | 270億1788万 | +5.18% |
| 01/15 | 1,313 | 1,328 | 1,305 | 1,318 | +1.38% | 26,900 | 274億1306万 | +6.98% |
| 01/12 | 1,280 | 1,318 | 1,280 | 1,300 | +2.04% | 51,500 | 270億3868万 | +5.95% |
| 01/11 | 1,289 | 1,290 | 1,269 | 1,274 | -0.62% | 16,200 | 264億9791万 | +4.08% |
| 01/10 | 1,289 | 1,289 | 1,271 | 1,282 | +0.31% | 12,700 | 266億6430万 | +5% |
| 01/09 | 1,275 | 1,286 | 1,269 | 1,278 | +1.11% | 11,100 | 265億8110万 | +4.84% |
| 01/05 | 1,269 | 1,270 | 1,259 | 1,264 | +0.32% | 10,300 | 262億8992万 | +3.95% |
| 01/04 | 1,246 | 1,260 | 1,215 | 1,260 | +1.12% | 19,100 | 262億672万 | +3.79% |
| 2023 |
| 12/29 | 1,255 | 1,268 | 1,230 | 1,246 | 0% | 17,600 | 259億1553万 | +3.06% |
| 12/28 | 1,250 | 1,262 | 1,241 | 1,246 | -0.24% | 20,300 | 259億1553万 | +3.32% |
| 12/27 | 1,246 | 1,249 | 1,235 | 1,249 | +0.24% | 22,200 | 259億7793万 | +3.91% |
| 12/26 | 1,263 | 1,270 | 1,241 | 1,246 | -1.97% | 18,400 | 259億1553万 | +3.92% |
| 12/25 | 1,239 | 1,286 | 1,231 | 1,271 | +3.92% | 37,300 | 264億3551万 | +6.27% |
| 12/22 | 1,226 | 1,236 | 1,220 | 1,223 | +0.82% | 15,100 | 254億3716万 | +2.6% |
| 12/21 | 1,228 | 1,234 | 1,195 | 1,213 | -1.38% | 43,200 | 252億2917万 | +2.1% |
| 12/20 | 1,197 | 1,230 | 1,188 | 1,230 | +3.19% | 30,900 | 255億8275万 | +3.8% |
| 12/19 | （IR情報）15:00 資本業務提携に関するお知らせ |
| 12/19 | 1,148 | 1,195 | 1,148 | 1,192 | +4.29% | 19,900 | 247億9239万 | +0.85% |
| 12/18 | 1,144 | 1,149 | 1,121 | 1,143 | -0.09% | 18,600 | 237億7324万 | -3.05% |
| 12/15 | 1,156 | 1,173 | 1,141 | 1,144 | -1.55% | 13,800 | 237億9404万 | -2.97% |
| 12/14 | 1,194 | 1,194 | 1,155 | 1,162 | -2.92% | 18,100 | 241億6842万 | -1.44% |
| 12/13 | 1,215 | 1,223 | 1,196 | 1,197 | -1.48% | 12,200 | 248億9638万 | +1.61% |
| 12/12 | 1,200 | 1,218 | 1,200 | 1,215 | +1.42% | 17,500 | 252億7077万 | +3.32% |
| 12/11 | 1,186 | 1,200 | 1,186 | 1,198 | +1.44% | 10,700 | 249億1718万 | +2.04% |
| 12/08 | 1,224 | 1,235 | 1,179 | 1,181 | -4.83% | 27,200 | 245億6360万 | +0.6% |
| 12/07 | 1,222 | 1,243 | 1,214 | 1,241 | +1.55% | 28,700 | 258億1154万 | +5.98% |
| 12/06 | 1,199 | 1,226 | 1,199 | 1,222 | +2.86% | 26,100 | 254億1636万 | +4.71% |
| 12/05 | 1,219 | 1,221 | 1,180 | 1,188 | -3.02% | 30,100 | 247億919万 | +2.06% |
| 12/04 | 1,220 | 1,233 | 1,219 | 1,225 | +0.49% | 16,800 | 254億7876万 | +5.06% |
| 12/01 | 1,216 | 1,222 | 1,207 | 1,219 | +0.25% | 12,200 | 253億5396万 | +4.64% |
| 11/30 | 1,219 | 1,227 | 1,201 | 1,216 | -0.25% | 14,500 | 252億9156万 | +4.29% |
